Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bryn Mawr Bank Corp (NQ: BMTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 35.73 35.85 35.20 35.76 106,929 +0.02(+0.05%)
Oct 30, 2019 35.50 35.93 35.22 35.75 86,405 +0.08(+0.24%)
Oct 29, 2019 35.23 35.73 35.14 35.66 57,525 +0.47(+1.32%)
Oct 28, 2019 34.84 35.29 34.84 35.20 71,327 +0.46(+1.31%)
Oct 25, 2019 34.40 34.99 34.40 34.74 69,413 +0.34(+1.00%)
Oct 24, 2019 35.16 35.23 34.35 34.39 76,467 -0.82(-2.33%)
Oct 23, 2019 35.05 35.31 34.93 35.21 73,167 +0.03(+0.08%)
Oct 22, 2019 35.34 35.54 34.97 35.19 172,979 -0.07(-0.18%)
Oct 21, 2019 35.26 35.52 34.66 35.25 227,238 +0.52(+1.50%)
Oct 18, 2019 33.56 35.22 33.56 34.73 387,301 +1.41(+4.22%)
Oct 17, 2019 33.23 33.66 33.04 33.32 208,631 +0.23(+0.70%)
Oct 16, 2019 33.46 33.58 33.01 33.09 217,180 -0.24(-0.73%)
Oct 15, 2019 33.47 34.19 33.23 33.33 205,143 +0.00(+0.00%)
Oct 14, 2019 33.44 33.66 32.73 33.33 73,483 -0.22(-0.67%)
Oct 11, 2019 33.67 34.30 33.53 33.56 58,148 +0.38(+1.15%)
Oct 10, 2019 33.08 33.44 33.05 33.17 27,737 +0.18(+0.54%)
Oct 09, 2019 32.82 33.16 32.69 33.00 41,968 +0.27(+0.83%)
Oct 08, 2019 32.95 33.07 32.66 32.73 31,744 -0.53(-1.60%)
Oct 07, 2019 33.10 33.45 33.10 33.26 24,709 +0.06(+0.17%)
Oct 04, 2019 32.94 33.20 32.69 33.20 36,155 +0.27(+0.82%)
Oct 03, 2019 33.22 33.30 32.56 32.93 40,147 -0.26(-0.79%)
Oct 02, 2019 33.36 33.36 32.82 33.19 122,833 -0.35(-1.06%)
Oct 01, 2019 34.13 34.49 33.41 33.55 91,433 -0.48(-1.42%)
Sep 30, 2019 33.99 34.27 33.79 34.03 60,263 -0.05(-0.14%)
Sep 27, 2019 34.19 34.40 33.97 34.08 36,906 +0.07(+0.19%)
Sep 26, 2019 34.28 34.30 33.88 34.01 50,948 -0.40(-1.16%)
Sep 25, 2019 33.79 34.58 33.79 34.41 40,129 +0.60(+1.76%)
Sep 24, 2019 33.84 34.03 33.69 33.82 57,935 -0.15(-0.44%)
Sep 23, 2019 33.77 34.20 33.56 33.97 59,933 -0.15(-0.44%)
Sep 20, 2019 34.19 34.64 33.89 34.11 121,125 -0.13(-0.38%)
Sep 19, 2019 34.55 34.94 34.24 34.24 49,098 -0.31(-0.89%)
Sep 18, 2019 34.67 34.76 34.29 34.55 61,516 -0.20(-0.59%)
Sep 17, 2019 34.91 34.93 34.65 34.76 65,825 -0.34(-0.96%)
Sep 16, 2019 34.91 35.39 34.51 35.09 54,075 -0.03(-0.08%)
Sep 13, 2019 35.05 35.42 34.54 35.12 84,755 +0.31(+0.88%)
Sep 12, 2019 34.28 34.99 34.06 34.81 59,381 +0.23(+0.67%)
Sep 11, 2019 33.62 34.66 33.47 34.58 50,683 +1.02(+3.03%)
Sep 10, 2019 32.87 33.63 32.87 33.56 44,627 +0.76(+2.33%)
Sep 09, 2019 31.82 32.95 31.80 32.80 58,034 +1.16(+3.65%)
Sep 06, 2019 32.15 32.15 31.59 31.64 24,032 -0.41(-1.28%)
Sep 05, 2019 31.91 32.66 31.91 32.05 42,902 +0.57(+1.81%)
Sep 04, 2019 31.80 31.88 31.36 31.49 36,235 -0.15(-0.47%)
Sep 03, 2019 31.80 31.80 31.00 31.64 60,400 -0.15(-0.47%)
Aug 30, 2019 32.09 32.19 31.61 31.78 25,963 -0.17(-0.52%)
Aug 29, 2019 31.85 32.33 31.78 31.95 28,330 +0.41(+1.30%)
Aug 28, 2019 31.06 31.97 31.06 31.54 47,594 +0.22(+0.71%)
Aug 27, 2019 31.80 31.80 31.28 31.32 81,267 -0.37(-1.18%)
Aug 26, 2019 31.52 31.69 31.25 31.69 26,065 +0.37(+1.19%)
Aug 23, 2019 32.13 32.41 31.22 31.32 67,053 -0.89(-2.75%)
Aug 22, 2019 32.53 32.77 32.20 32.20 41,221 -0.10(-0.32%)
Aug 21, 2019 32.67 32.67 32.14 32.31 38,347 -0.21(-0.63%)
Aug 20, 2019 32.95 33.00 32.43 32.51 42,412 -0.62(-1.88%)
Aug 19, 2019 33.57 33.57 33.04 33.14 110,956 -0.02(-0.06%)
Aug 16, 2019 32.19 33.25 32.19 33.15 63,513 +1.03(+3.19%)
Aug 15, 2019 32.37 32.81 32.08 32.13 36,829 -0.40(-1.23%)
Aug 14, 2019 32.52 32.98 32.39 32.53 150,738 -0.64(-1.94%)
Aug 13, 2019 32.63 33.42 32.63 33.17 56,224 +0.48(+1.45%)
Aug 12, 2019 32.53 32.80 32.38 32.70 42,360 -0.19(-0.57%)
Aug 09, 2019 32.72 33.03 32.52 32.88 50,531 -0.05(-0.14%)
Aug 08, 2019 32.48 33.18 32.37 32.93 65,259 +0.89(+2.79%)
Aug 07, 2019 31.56 32.22 31.47 32.04 56,376 +0.00(+0.00%)
Aug 06, 2019 32.32 32.50 31.54 32.04 87,679 -0.10(-0.32%)
Aug 05, 2019 32.38 32.45 31.83 32.14 88,357 -0.76(-2.30%)
Aug 02, 2019 33.28 33.34 32.63 32.89 49,351 -0.53(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.